5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
+3.54%
1 YEAR PERFORMANCE
+24.78%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $166.40 | $164.90 (-0.9%) | $167.26 | $164.02 | 806.20 K | $14.27 B |
| 01/27/2026 | $166.40 | $166.89 (0.29%) | $168.58 | $165.93 | 658.62 K | $14.34 B |
| 01/26/2026 | $166.84 | $166.94 (0.06%) | $167.84 | $165.76 | 521.90 K | $14.34 B |
| 01/23/2026 | $166.44 | $166.80 (0.22%) | $168.80 | $166.31 | 1.26 M | $14.33 B |
| 01/22/2026 | $166.77 | $166.92 (0.09%) | $167.69 | $164.38 | 484.20 K | $14.34 B |
| 01/21/2026 | $164.07 | $165.88 (1.1%) | $166.77 | $163.21 | 681.75 K | $14.25 B |
| 01/20/2026 | $162.51 | $163.01 (0.31%) | $164.89 | $162.22 | 1.57 M | $14.00 B |
| 01/16/2026 | $163.61 | $164.99 (0.84%) | $166.10 | $162.53 | 987.99 K | $14.17 B |
| 01/15/2026 | $162.66 | $163.49 (0.51%) | $164.97 | $162.02 | 841.70 K | $14.04 B |
| 01/14/2026 | $161.77 | $161.62 (-0.09%) | $164.38 | $160.61 | 676.20 K | $13.88 B |
| 01/13/2026 | $161.68 | $161.69 (0.01%) | $162.45 | $160.00 | 1.04 M | $13.89 B |
| 01/12/2026 | $162.32 | $161.46 (-0.53%) | $163.83 | $161.07 | 773.04 K | $13.87 B |
| 01/09/2026 | $165.99 | $162.69 (-1.99%) | $166.79 | $162.59 | 812.80 K | $13.98 B |
| 01/08/2026 | $157.90 | $164.27 (4.03%) | $165.17 | $157.81 | 1.32 M | $14.11 B |
| 01/07/2026 | $162.44 | $159.02 (-2.11%) | $163.16 | $158.45 | 1.19 M | $13.66 B |
| 01/06/2026 | $160.59 | $161.84 (0.78%) | $162.43 | $158.03 | 783.20 K | $13.90 B |
| 01/05/2026 | $159.93 | $161.88 (1.22%) | $163.69 | $159.70 | 628.73 K | $13.91 B |
| 01/02/2026 | $159.23 | $160.91 (1.06%) | $161.57 | $158.63 | 394.00 K | $13.82 B |
| 12/31/2025 | $160.65 | $159.22 (-0.89%) | $161.13 | $159.14 | 358.80 K | $13.68 B |
| 12/30/2025 | $160.87 | $161.13 (0.16%) | $161.49 | $159.58 | 354.20 K | $13.84 B |
| 12/29/2025 | $160.75 | $161.35 (0.37%) | $161.64 | $160.29 | 493.21 K | $13.86 B |
| 12/26/2025 | $160.35 | $160.79 (0.27%) | $161.45 | $159.90 | 255.00 K | $13.81 B |
| 12/24/2025 | $160.98 | $160.85 (-0.08%) | $161.85 | $160.68 | 252.13 K | $13.82 B |
| 12/23/2025 | $160.94 | $160.62 (-0.2%) | $161.80 | $160.07 | 424.95 K | $13.80 B |
| 12/22/2025 | $159.83 | $160.77 (0.59%) | $162.68 | $159.83 | 857.01 K | $13.81 B |
| 12/19/2025 | $159.20 | $160.00 (0.5%) | $160.57 | $158.73 | 2.75 M | $13.74 B |
| 12/18/2025 | $162.05 | $159.92 (-1.31%) | $164.56 | $159.31 | 976.20 K | $13.74 B |
| 12/17/2025 | $158.56 | $160.71 (1.36%) | $161.82 | $158.20 | 993.90 K | $13.80 B |
| 12/16/2025 | $161.59 | $159.67 (-1.19%) | $162.64 | $158.09 | 777.10 K | $13.72 B |
| 12/15/2025 | $161.01 | $163.06 (1.27%) | $163.21 | $160.38 | 1.07 M | $14.01 B |
| 12/12/2025 | $164.92 | $160.83 (-2.48%) | $165.01 | $159.85 | 741.95 K | $13.82 B |
| 12/11/2025 | $160.74 | $164.71 (2.47%) | $164.76 | $159.88 | 1.01 M | $14.15 B |
| 12/10/2025 | $157.65 | $160.30 (1.68%) | $160.81 | $157.17 | 891.00 K | $13.77 B |
| 12/09/2025 | $158.82 | $157.49 (-0.84%) | $159.89 | $157.09 | 1.01 M | $13.53 B |
| 12/08/2025 | $158.81 | $158.86 (0.03%) | $159.51 | $157.16 | 1.03 M | $13.65 B |
| 12/05/2025 | $161.81 | $159.08 (-1.69%) | $163.10 | $158.82 | 1.16 M | $13.66 B |
| 12/04/2025 | $164.11 | $160.85 (-1.99%) | $164.92 | $160.71 | 1.07 M | $13.82 B |
| 12/03/2025 | $164.73 | $164.03 (-0.42%) | $165.98 | $163.96 | 553.40 K | $14.09 B |
| 12/02/2025 | $166.12 | $164.16 (-1.18%) | $166.25 | $163.26 | 754.30 K | $14.10 B |
| 12/01/2025 | $164.13 | $165.17 (0.63%) | $167.01 | $163.31 | 652.80 K | $14.19 B |
| 11/28/2025 | $166.52 | $166.03 (-0.29%) | $166.72 | $165.46 | 267.93 K | $14.26 B |
| 11/26/2025 | $165.73 | $165.67 (-0.04%) | $167.26 | $165.21 | 677.73 K | $14.23 B |
| 11/25/2025 | $163.63 | $166.09 (1.5%) | $166.44 | $162.66 | 699.84 K | $14.27 B |
| 11/24/2025 | $162.50 | $162.29 (-0.13%) | $163.46 | $161.03 | 1.52 M | $13.94 B |
| 11/21/2025 | $159.83 | $162.87 (1.9%) | $164.52 | $159.08 | 1.15 M | $13.99 B |
| 11/20/2025 | $162.03 | $159.45 (-1.59%) | $163.58 | $158.74 | 923.32 K | $13.70 B |
| 11/19/2025 | $161.24 | $160.68 (-0.35%) | $161.84 | $160.31 | 586.32 K | $13.80 B |
| 11/18/2025 | $159.95 | $161.07 (0.7%) | $161.44 | $158.73 | 1.04 M | $13.84 B |
| 11/17/2025 | $161.58 | $159.97 (-1%) | $161.58 | $159.38 | 752.65 K | $13.74 B |
| 11/14/2025 | $163.33 | $161.25 (-1.27%) | $164.14 | $160.47 | 888.60 K | $13.85 B |
| 11/13/2025 | $168.37 | $164.52 (-2.29%) | $169.45 | $163.95 | 757.32 K | $14.13 B |
| 11/12/2025 | $168.17 | $168.38 (0.12%) | $169.42 | $167.07 | 743.22 K | $14.46 B |
| 11/11/2025 | $166.81 | $167.55 (0.44%) | $168.05 | $166.23 | 387.85 K | $14.39 B |
| 11/10/2025 | $166.90 | $166.88 (-0.01%) | $167.85 | $165.03 | 547.90 K | $14.33 B |
| 11/07/2025 | $165.18 | $167.35 (1.31%) | $167.63 | $164.69 | 613.55 K | $14.38 B |
| 11/06/2025 | $165.73 | $165.07 (-0.4%) | $166.73 | $164.94 | 655.52 K | $14.18 B |
| 11/05/2025 | $165.18 | $165.81 (0.38%) | $166.91 | $163.95 | 578.64 K | $14.24 B |
| 11/04/2025 | $164.39 | $165.55 (0.71%) | $165.62 | $163.35 | 797.44 K | $14.22 B |
| 11/03/2025 | $165.40 | $164.68 (-0.44%) | $165.40 | $163.52 | 679.85 K | $14.15 B |
| 10/31/2025 | $165.00 | $165.77 (0.47%) | $166.27 | $164.83 | 830.61 K | $14.24 B |
| 10/30/2025 | $165.38 | $165.29 (-0.05%) | $167.66 | $164.27 | 636.44 K | $14.20 B |
| 10/29/2025 | $168.92 | $165.59 (-1.97%) | $169.17 | $164.20 | 1.15 M | $14.22 B |
| 10/28/2025 | $170.96 | $169.08 (-1.1%) | $171.47 | $168.83 | 778.40 K | $14.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
